Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 905.00 | 905.36 | 863.00 | 905.36 | 861.65 | 87,111 |
| 2025-05-09 | 830.00 | 839.99 | 805.00 | 823.05 | 783.32 | 39,946 |
| 2025-05-08 | 879.00 | 899.00 | 793.00 | 821.36 | 781.71 | 44,468 |
| 2025-05-07 | 851.00 | 899.15 | 851.00 | 879.73 | 837.26 | 13,601 |
| 2025-05-06 | 910.00 | 915.00 | 899.00 | 899.36 | 855.94 | 9,531 |
| 2025-05-05 | 906.76 | 914.00 | 900.00 | 904.37 | 860.71 | 16,540 |
| 2025-05-02 | 924.99 | 925.00 | 901.00 | 913.82 | 869.70 | 53,235 |
| 2025-04-30 | 899.00 | 915.00 | 885.00 | 905.47 | 861.76 | 17,347 |
| 2025-04-29 | 919.00 | 919.00 | 885.00 | 901.34 | 857.83 | 12,155 |
| 2025-04-28 | 901.01 | 920.00 | 895.00 | 910.58 | 866.62 | 23,531 |
| 2025-04-25 | 923.00 | 930.00 | 895.00 | 909.43 | 865.53 | 6,582 |
| 2025-04-24 | 915.00 | 925.00 | 900.99 | 914.50 | 870.35 | 20,383 |
| 2025-04-23 | 930.00 | 936.00 | 929.00 | 929.84 | 884.95 | 4,274 |
| 2025-04-22 | 936.00 | 950.00 | 929.99 | 935.50 | 890.34 | 71,015 |
| 2025-04-21 | 939.83 | 939.83 | 926.07 | 930.08 | 885.18 | 192,292 |
| 2025-04-18 | 950.10 | 960.00 | 918.00 | 939.83 | 894.46 | 47,557 |
| 2025-04-17 | 970.00 | 988.00 | 969.00 | 986.21 | 900.53 | 96,470 |
| 2025-04-16 | 980.00 | 980.00 | 968.00 | 970.76 | 886.42 | 54,065 |
| 2025-04-15 | 980.00 | 984.50 | 971.00 | 978.68 | 893.65 | 46,704 |
| 2025-04-14 | 965.00 | 984.90 | 960.00 | 980.49 | 895.31 | 161,429 |
| 2025-04-11 | 934.00 | 967.00 | 921.50 | 952.52 | 869.77 | 718,218 |
| 2025-04-10 | 930.00 | 939.00 | 915.00 | 936.78 | 855.39 | 59,752 |
| 2025-04-09 | 896.00 | 930.00 | 896.00 | 914.11 | 834.69 | 13,987 |
| 2025-04-08 | 891.51 | 925.00 | 891.51 | 915.12 | 835.62 | 30,328 |
| 2025-04-07 | 914.46 | 929.91 | 875.00 | 897.18 | 819.24 | 38,072 |
| 2025-04-04 | 927.03 | 930.00 | 914.00 | 914.46 | 835.01 | 27,156 |
| 2025-04-03 | 929.96 | 948.00 | 922.00 | 926.16 | 845.70 | 135,143 |
| 2025-03-27 | 904.90 | 950.00 | 880.00 | 917.69 | 837.96 | 103,656 |
| 2025-03-26 | 897.95 | 907.99 | 870.00 | 885.32 | 808.41 | 29,735 |
| 2025-03-25 | 880.12 | 899.97 | 880.12 | 890.00 | 812.68 | 12,322 |
| 2025-03-24 | 885.00 | 895.00 | 880.00 | 886.54 | 809.52 | 18,946 |
| 2025-03-21 | 901.00 | 901.00 | 883.00 | 885.23 | 808.32 | 12,215 |
| 2025-03-20 | 880.01 | 897.94 | 880.00 | 895.30 | 817.52 | 21,534 |
| 2025-03-19 | 885.00 | 886.00 | 878.05 | 881.51 | 804.93 | 9,065 |
| 2025-03-18 | 877.00 | 885.15 | 870.00 | 882.04 | 805.41 | 12,422 |
| 2025-03-17 | 880.70 | 893.00 | 865.00 | 876.63 | 800.47 | 7,371 |
| 2025-03-14 | 870.01 | 886.00 | 866.00 | 878.25 | 801.95 | 26,779 |
| 2025-03-13 | 862.00 | 883.75 | 862.00 | 871.45 | 795.74 | 4,925 |
| 2025-03-12 | 873.00 | 882.75 | 852.00 | 862.31 | 787.39 | 14,752 |
| 2025-03-11 | 884.00 | 898.00 | 868.50 | 871.30 | 795.60 | 7,904 |
| 2025-03-10 | 890.00 | 890.00 | 878.87 | 880.95 | 804.42 | 5,438 |
| 2025-03-07 | 898.60 | 899.00 | 880.00 | 882.60 | 805.92 | 9,528 |
| 2025-03-06 | 879.00 | 902.00 | 851.50 | 888.84 | 811.62 | 14,361 |
| 2025-03-05 | 879.00 | 893.00 | 879.00 | 880.18 | 803.71 | 18,928 |
| 2025-03-04 | 878.00 | 881.00 | 874.00 | 877.70 | 801.45 | 6,071 |
| 2025-03-03 | 861.50 | 893.00 | 861.50 | 875.60 | 799.53 | 49,576 |
| 2025-02-28 | 875.00 | 887.77 | 855.00 | 860.56 | 785.80 | 25,718 |
| 2025-02-27 | 879.00 | 879.00 | 858.00 | 865.20 | 790.03 | 65,096 |
| 2025-02-26 | 858.75 | 889.00 | 855.00 | 863.95 | 788.89 | 8,619 |
| 2025-02-25 | 849.78 | 858.99 | 842.10 | 850.27 | 776.40 | 6,589 |
| 2025-02-24 | 840.05 | 855.00 | 840.00 | 849.78 | 775.95 | 32,232 |
| 2025-02-21 | 855.00 | 865.00 | 838.00 | 840.14 | 767.15 | 26,246 |
| 2025-02-20 | 854.98 | 870.00 | 845.27 | 850.08 | 776.23 | 12,330 |
| 2025-02-19 | 860.00 | 863.00 | 851.00 | 854.98 | 780.70 | 13,340 |
| 2025-02-18 | 865.00 | 900.00 | 855.00 | 856.39 | 781.99 | 25,852 |
| 2025-02-17 | 865.00 | 865.00 | 850.00 | 857.88 | 783.35 | 31,751 |
| 2025-02-14 | 865.00 | 888.95 | 850.00 | 857.16 | 782.69 | 10,069 |
| 2025-02-13 | 874.00 | 874.00 | 861.00 | 865.99 | 790.75 | 13,778 |
| 2025-02-12 | 893.00 | 893.00 | 865.00 | 866.54 | 791.26 | 8,060 |
| 2025-02-11 | 873.00 | 873.00 | 869.00 | 869.63 | 794.08 | 16,906 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 50.0000 PKR |
| 2025-04-18 | 40.0000 PKR |
| 2024-04-18 | 30.0000 PKR |
| 2023-04-19 | 22.0000 PKR |
| 2022-04-07 | 20.0000 PKR |
| 2021-04-22 | 15.0000 PKR |
| 2020-04-30 | 13.0000 PKR |
| 2019-04-19 | 14.3000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.